Stockscreener 앱 받기
33.45
0.40%
-0.135
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $33.47 | $33.40 | $0.0698 | 31,872.0 | -0.40% |
| 2026-10-13 | $33.62 | $33.52 | $0.105 | 690,064.0 | -0.21% |
| 2026-10-12 | $33.69 | $33.61 | $0.08 | 144,464.0 | +0.03% |
| 2026-10-09 | $33.66 | $33.56 | $0.09 | 553,815.0 | +0.06% |
| 2026-10-08 | $33.63 | $33.53 | $0.0997 | 202,515.0 | +0.00% |
| 2026-10-07 | $33.65 | $33.49 | $0.15 | 122,770.0 | -0.12% |
| 2026-10-06 | $33.72 | $33.59 | $0.135 | 224,464.0 | +0.45% |
| 2026-10-05 | $33.52 | $33.41 | $0.1074 | 213,754.0 | +0.09% |
| 2026-10-02 | $33.63 | $33.44 | $0.20 | 200,895.0 | +0.06% |
| 2026-10-01 | $33.51 | $33.27 | $0.235 | 305,044.0 | +0.09% |
| 2026-09-30 | $33.59 | $33.43 | $0.1599 | 309,527.0 | -0.86% |
| 2026-09-29 | $33.81 | $33.61 | $0.20 | 156,309.0 | -0.21% |
| 2026-09-28 | $33.84 | $33.73 | $0.11 | 142,827.0 | -0.47% |
| 2026-09-25 | $33.95 | $33.84 | $0.115 | 140,176.0 | +0.06% |
| 2026-09-24 | $34.05 | $33.91 | $0.14 | 212,246.0 | -0.38% |
| 2026-09-23 | $34.24 | $34.02 | $0.2199 | 188,671.0 | -0.73% |
| 2026-09-22 | $34.33 | $34.26 | $0.0655 | 130,812.0 | +0.00% |
| 2026-09-21 | $34.33 | $34.27 | $0.0514 | 140,847.0 | +0.23% |
| 2026-09-18 | $34.24 | $34.19 | $0.05 | 109,565.0 | -0.25% |
| 2026-09-17 | $34.32 | $34.26 | $0.065 | 105,367.0 | +0.38% |
| 2026-09-16 | $34.29 | $34.16 | $0.135 | 206,359.0 | +0.09% |
| 2026-09-15 | $34.22 | $34.15 | $0.07 | 115,702.0 | -0.20% |
Pgim Active High Yield Bond Etf 주식 (PHYL) 연도별 가격 이력
이 심층 분석에서는 Pgim Active High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHYL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pgim Active High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $33.72 | $33.27 | $0.45 | 2,689,657.0 | +0.04% |
| 2026-09 | $34.58 | $33.43 | $1.15 | 3,846,247.0 | -3.35% |
| 2026-08 | $34.92 | $34.55 | $0.375 | 2,564,506.0 | +0.16% |
| 2026-07 | $35.02 | $34.44 | $0.5797 | 5,680,542.0 | -0.99% |
| 2026-06 | $35.15 | $34.80 | $0.345 | 2,730,595.0 | -0.43% |
| 2026-05 | $35.22 | $34.80 | $0.415 | 2,845,019.0 | -0.20% |
| 2026-04 | $35.42 | $34.66 | $0.76 | 3,140,386.0 | +1.36% |
| 2026-03 | $35.39 | $34.47 | $0.9163 | 3,288,644.0 | -2.72% |
| 2026-02 | $35.67 | $35.44 | $0.235 | 3,885,625.0 | -0.28% |
| 2026-01 | $35.76 | $35.48 | $0.285 | 9,144,710.0 | +0.62% |
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.75 | $35.29 | $0.4599 | 9,974,292.0 | -0.20% |
| 2025-11 | $35.62 | $35.16 | $0.46 | 2,170,239.0 | +0.01% |
| 2025-10 | $35.76 | $35.18 | $0.58 | 3,475,475.0 | -0.48% |
| 2025-09 | $35.83 | $35.34 | $0.4863 | 1,922,114.0 | +0.14% |
| 2025-08 | $35.75 | $35.20 | $0.55 | 1,737,314.0 | +0.68% |
| 2025-07 | $35.50 | $35.10 | $0.40 | 1,764,606.0 | -0.08% |
| 2025-06 | $35.51 | $34.71 | $0.80 | 1,411,533.0 | +1.49% |
| 2025-05 | $35.01 | $34.36 | $0.65 | 2,094,702.0 | +0.92% |
| 2025-04 | $34.76 | $32.98 | $1.78 | 1,872,695.0 | -0.49% |
| 2025-03 | $35.24 | $34.69 | $0.55 | 1,062,906.0 | -1.75% |
| 2025-02 | $35.44 | $34.97 | $0.47 | 1,550,519.0 | +0.51% |
| 2025-01 | $35.36 | $34.63 | $0.7299 | 1,608,804.0 | +1.50% |
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.60 | $34.71 | $0.8902 | 1,021,834.0 | -2.01% |
| 2024-11 | $35.50 | $34.98 | $0.5221 | 1,337,754.0 | +0.77% |
| 2024-10 | $35.61 | $35.18 | $0.43 | 1,014,007.0 | -1.60% |
| 2024-09 | $35.84 | $34.97 | $0.87 | 718,580.0 | +1.45% |
| 2024-08 | $35.34 | $34.34 | $1.00 | 573,737.0 | +0.79% |
| 2024-07 | $35.01 | $34.20 | $0.8138 | 327,968.0 | +1.52% |
| 2024-06 | $34.62 | $34.16 | $0.46 | 378,990.0 | +0.10% |
| 2024-05 | $34.54 | $33.95 | $0.59 | 350,502.0 | +0.87% |
| 2024-04 | $34.76 | $33.91 | $0.85 | 519,863.0 | -2.49% |
| 2024-03 | $35.06 | $34.55 | $0.51 | 250,172.0 | +0.75% |
| 2024-02 | $34.81 | $34.36 | $0.45 | 226,555.0 | -0.09% |
| 2024-01 | $35.00 | $34.33 | $0.67 | 276,595.0 | +0.04% |
1.07%
자본화:
|
볼륨(24시간):